Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smith-Midland Corp (OP: SMID )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 7.700 7.600 7.650 3,910 +0.01(+0.13%)
Jun 29, 2017 7.630 7.640 7.600 7.640 1,000 +0.01(+0.13%)
Jun 28, 2017 7.600 7.630 7.531 7.630 2,771 +0.03(+0.39%)
Jun 27, 2017 7.650 7.650 7.600 7.600 800 +0.00(+0.00%)
Jun 26, 2017 7.640 7.640 7.300 7.600 13,072 +0.07(+0.93%)
Jun 23, 2017 7.600 7.640 7.530 7.530 2,011 -0.07(-0.92%)
Jun 22, 2017 7.550 7.640 7.540 7.600 3,600 -0.04(-0.52%)
Jun 21, 2017 7.600 7.640 7.350 7.640 14,378 +0.09(+1.19%)
Jun 20, 2017 7.481 7.550 7.465 7.550 11,130 +0.05(+0.67%)
Jun 19, 2017 7.500 7.600 7.500 7.500 4,920 +0.00(+0.00%)
Jun 16, 2017 7.480 7.534 7.460 7.500 16,043 +0.02(+0.27%)
Jun 15, 2017 7.520 7.560 7.470 7.480 18,514 -0.02(-0.27%)
Jun 14, 2017 7.700 7.725 7.460 7.500 34,405 -0.25(-3.23%)
Jun 13, 2017 7.800 7.890 7.550 7.750 53,650 -0.05(-0.64%)
Jun 12, 2017 7.850 7.930 7.750 7.800 41,175 -0.11(-1.39%)
Jun 09, 2017 7.910 7.910 7.810 7.910 7,028 +0.00(+0.00%)
Jun 08, 2017 7.890 7.920 7.780 7.910 8,177 +0.01(+0.13%)
Jun 07, 2017 7.935 7.935 7.750 7.900 27,082 -0.07(-0.88%)
Jun 06, 2017 7.850 7.970 7.820 7.970 8,510 +0.17(+2.18%)
Jun 05, 2017 7.850 7.900 7.690 7.800 14,426 -0.06(-0.76%)
Jun 02, 2017 7.800 7.880 7.800 7.860 6,960 +0.06(+0.77%)
Jun 01, 2017 7.980 7.990 7.760 7.800 17,718 -0.10(-1.27%)
May 31, 2017 7.750 7.980 7.750 7.900 14,758 +0.30(+3.95%)
May 30, 2017 7.600 7.600 7.600 7.600 6,777 +0.04(+0.53%)
May 26, 2017 7.500 7.569 7.470 7.560 10,620 +0.06(+0.80%)
May 25, 2017 7.550 7.600 7.485 7.500 8,434 +0.05(+0.67%)
May 24, 2017 7.450 7.450 7.410 7.450 1,002 +0.00(+0.00%)
May 23, 2017 7.523 7.660 7.450 7.450 24,400 -0.10(-1.32%)
May 22, 2017 7.650 7.900 7.550 7.550 14,486 -0.10(-1.31%)
May 19, 2017 7.860 7.900 7.625 7.650 5,360 -0.16(-2.02%)
May 18, 2017 7.800 7.900 7.770 7.808 6,471 +0.01(+0.10%)
May 17, 2017 7.960 8.000 7.798 7.800 4,878 -0.20(-2.50%)
May 16, 2017 8.150 8.300 8.000 8.000 13,915 -0.15(-1.84%)
May 15, 2017 8.323 8.377 7.900 8.150 40,175 -0.15(-1.81%)
May 12, 2017 7.770 8.400 7.730 8.300 26,084 +0.40(+5.08%)
May 11, 2017 7.899 7.899 7.899 7.899 220 -0.10(-1.27%)
May 10, 2017 8.110 8.110 7.730 8.000 13,690 -0.11(-1.36%)
May 09, 2017 7.950 8.110 7.700 8.110 12,703 +0.16(+2.01%)
May 08, 2017 8.000 8.000 7.950 7.950 2,275 -0.05(-0.62%)
May 05, 2017 7.850 8.000 7.825 8.000 3,925 +0.00(+0.00%)
May 04, 2017 7.840 8.050 7.550 8.000 11,522 +0.10(+1.27%)
May 03, 2017 8.000 8.000 7.850 7.900 5,250 -0.15(-1.86%)
May 02, 2017 8.900 9.000 7.750 8.050 30,792 +0.25(+3.22%)
May 01, 2017 7.250 7.800 7.250 7.798 34,293 +0.62(+8.61%)
Apr 28, 2017 7.000 7.250 6.980 7.180 20,129 +0.18(+2.57%)
Apr 27, 2017 6.980 7.000 6.939 7.000 7,336 +0.00(+0.03%)
Apr 26, 2017 6.660 7.000 6.660 6.998 9,241 +0.39(+5.87%)
Apr 25, 2017 6.700 6.890 6.610 6.610 5,824 +0.01(+0.15%)
Apr 24, 2017 6.450 6.610 6.450 6.600 9,968 +0.15(+2.33%)
Apr 21, 2017 6.300 6.460 6.300 6.450 15,025 +0.10(+1.57%)
Apr 20, 2017 6.350 6.400 6.250 6.350 3,700 +0.05(+0.79%)
Apr 19, 2017 6.350 6.390 6.300 6.300 5,767 -0.05(-0.79%)
Apr 18, 2017 6.350 6.350 6.280 6.350 1,018 +0.00(+0.00%)
Apr 17, 2017 6.251 6.350 6.221 6.350 4,456 +0.00(+0.00%)
Apr 13, 2017 6.350 6.400 6.350 6.350 4,870 +0.00(+0.00%)
Apr 12, 2017 6.399 6.400 6.300 6.350 6,310 +0.03(+0.47%)
Apr 11, 2017 6.300 6.400 6.050 6.320 11,088 +0.12(+1.94%)
Apr 10, 2017 6.400 6.400 6.200 6.200 8,977 -0.20(-3.13%)
Apr 07, 2017 6.400 6.400 6.200 6.400 17,202 +0.00(+0.00%)
Apr 06, 2017 6.410 6.420 6.380 6.400 19,238 +0.00(+0.00%)
Apr 05, 2017 6.415 6.660 6.400 6.400 11,224 -0.05(-0.78%)
Apr 04, 2017 6.500 6.500 6.350 6.450 3,615 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.